PlayCoin [ERC20] PLX
Xếp hạng #?
10:33:11 01/09/2020
PlayCoin [ERC20] (PLX)
Không theo dõi
Lịch sử giá PlayCoin [ERC20] (PLX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04712 | $0.04864 | $0.03847 | $0.04275 | $0 | $0 |
| 2018-12-02 | $0.04266 | $0.04721 | $0.04195 | $0.04265 | $0 | $0 |
| 2018-12-03 | $0.04257 | $0.04461 | $0.03588 | $0.03678 | $0 | $5,221,180 |
| 2018-12-04 | $0.03696 | $0.03922 | $0.03491 | $0.03922 | $0 | $5,567,016 |
| 2018-12-05 | $0.03850 | $0.03895 | $0.03661 | $0.03747 | $0 | $5,326,788 |
| 2018-12-06 | $0.03748 | $0.03748 | $0.02829 | $0.02829 | $0 | $4,022,317 |
| 2018-12-07 | $0.02838 | $0.03151 | $0.02595 | $0.02833 | $0 | $4,029,900 |
| 2018-12-08 | $0.02887 | $0.03135 | $0.02727 | $0.02905 | $0 | $4,132,244 |
| 2018-12-09 | $0.02905 | $0.03038 | $0.02807 | $0.02929 | $0 | $4,166,364 |
| 2018-12-10 | $0.02929 | $0.03074 | $0.02837 | $0.03046 | $0 | $4,448,970 |
| 2018-12-11 | $0.03055 | $0.03370 | $0.02930 | $0.03013 | $0 | $4,412,513 |
| 2018-12-12 | $0.03013 | $0.03158 | $0.02914 | $0.03049 | $0 | $4,472,524 |
| 2018-12-13 | $0.03050 | $0.03050 | $0.02748 | $0.02828 | $0 | $4,147,730 |
| 2018-12-14 | $0.02828 | $0.02910 | $0.02603 | $0.02693 | $0 | $3,950,452 |
| 2018-12-15 | $0.02685 | $0.02782 | $0.02578 | $0.02659 | $0 | $3,900,248 |
| 2018-12-16 | $0.02684 | $0.03091 | $0.02684 | $0.02843 | $0 | $4,171,227 |
| 2018-12-17 | $0.02870 | $0.03082 | $0.02759 | $0.03002 | $0 | $4,405,272 |
| 2018-12-18 | $0.02975 | $0.03069 | $0.02910 | $0.03052 | $0 | $4,479,729 |
| 2018-12-19 | $0.03061 | $0.03757 | $0.03016 | $0.03232 | $0 | $4,868,561 |
| 2018-12-20 | $0.03232 | $0.03457 | $0.03082 | $0.03394 | $0 | $5,113,293 |
| 2018-12-21 | $0.03421 | $0.05349 | $0.03328 | $0.04052 | $1,786,231 | $6,105,857 |
| 2018-12-22 | $0.04042 | $0.04790 | $0.03796 | $0.04790 | $2,468,581 | $7,217,565 |
| 2018-12-23 | $0.04993 | $0.05526 | $0.04005 | $0.04348 | $2,497,994 | $6,550,940 |
| 2018-12-24 | $0.04376 | $0.04924 | $0.02575 | $0.03455 | $1,958,203 | $5,206,067 |
| 2018-12-25 | $0.03470 | $0.04006 | $0.02920 | $0.03009 | $1,817,032 | $4,533,890 |
| 2018-12-26 | $0.02999 | $0.03921 | $0.02835 | $0.03372 | $1,421,283 | $5,080,400 |
| 2018-12-27 | $0.03388 | $0.03524 | $0.02721 | $0.03097 | $1,241,211 | $4,680,848 |
| 2018-12-28 | $0.03134 | $0.04172 | $0.01458 | $0.04049 | $1,228,942 | $6,119,393 |
| 2018-12-29 | $0.04053 | $0.04279 | $0.03213 | $0.03698 | $1,699,812 | $5,588,450 |
| 2018-12-30 | $0.03706 | $0.04252 | $0.02214 | $0.03808 | $1,973,201 | $5,754,954 |
| 2018-12-31 | $0.03833 | $0.04187 | $0.03550 | $0.03574 | $1,479,175 | $5,400,671 |